NFON AG (FRA:NFN)
Germany flag Germany · Delayed Price · Currency is EUR
6.05
+0.10 (1.68%)
Last updated: Sep 30, 2025, 5:36 PM CET

NFON AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.855.855.855.855.85-1.68%-
Sep 26, 20255.955.955.955.955.95-3.25%-
Sep 25, 20256.156.156.156.156.152.50%-
Sep 24, 20256.006.006.006.006.00-0.83%-
Sep 23, 20256.056.056.056.056.051.68%-
Sep 22, 20255.955.955.955.955.95-0.83%-
Sep 19, 20256.006.006.006.006.00-1.64%-
Sep 18, 20256.106.106.106.106.10-2.40%-
Sep 17, 20256.306.306.256.256.25-1.57%360
Sep 16, 20256.356.356.356.356.35-1.55%-
Sep 15, 20256.456.456.456.456.454.03%-
Sep 12, 20256.206.206.206.206.20--
Sep 11, 20256.206.206.206.206.20-3.13%-
Sep 10, 20256.406.406.406.406.40--
Sep 9, 20256.306.406.306.406.40-1.54%1,000
Sep 8, 20256.506.506.506.506.50-1.52%-
Sep 5, 20256.606.606.606.606.601.54%-
Sep 4, 20256.506.506.506.506.501.56%-
Sep 3, 20256.406.406.406.406.40-5.19%-
Sep 2, 20256.506.756.506.756.752.27%100
Sep 1, 20256.606.606.606.606.60-1.49%-
Aug 29, 20256.706.706.706.706.70-0.74%-
Aug 28, 20256.756.756.756.756.752.27%-
Aug 27, 20256.606.606.606.606.60--
Aug 26, 20256.606.606.606.606.601.54%-
Aug 25, 20256.506.506.506.506.50-1.52%-
Aug 22, 20256.606.606.606.606.60-1.49%-
Aug 21, 20256.006.706.006.706.704.69%10
Aug 20, 20256.406.406.406.406.40-1.54%-
Aug 19, 20256.506.506.506.506.504.84%-
Aug 18, 20256.206.206.206.206.20-0.80%-
Aug 15, 20256.256.256.256.256.25-2.34%-
Aug 14, 20256.406.406.406.406.400.79%-
Aug 13, 20256.356.356.356.356.352.42%-
Aug 12, 20256.206.206.206.206.20-1.59%-
Aug 11, 20256.306.306.306.306.300.80%-
Aug 8, 20256.256.256.256.256.25-0.79%-
Aug 7, 20256.306.306.306.306.300.80%-
Aug 6, 20256.256.256.256.256.250.81%-
Aug 5, 20256.206.206.206.206.20-3.13%-
Aug 4, 20256.406.406.406.406.40-2.29%-
Aug 1, 20256.556.556.556.556.55--
Jul 31, 20256.556.556.556.556.55--
Jul 30, 20256.556.556.556.556.55-0.76%-
Jul 29, 20256.606.606.606.606.60-1.49%-
Jul 28, 20256.706.706.706.706.70-100
Jul 25, 20256.706.706.706.706.70-1.47%-
Jul 24, 20256.806.806.806.806.80--
Jul 23, 20256.806.806.806.806.800.74%-
Jul 22, 20256.756.756.756.756.75-2.17%-